Capitec Bank Holdings Limited (CKHGY)
OTCMKTS · Delayed Price · Currency is USD
129.35
-2.29 (-1.74%)
May 12, 2026, 4:00 PM EST
CKHGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | -1.74% | 1,128 |
| May 11, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -1.00% | 944 |
| May 8, 2026 | 133.40 | 133.40 | 131.19 | 132.98 | 132.98 | -1.50% | 1,480 |
| May 7, 2026 | 134.75 | 135.01 | 134.75 | 135.01 | 135.01 | 3.96% | 1,271 |
| May 6, 2026 | 131.70 | 131.70 | 129.86 | 129.86 | 129.86 | -0.04% | 735 |
| May 5, 2026 | 129.71 | 129.92 | 128.93 | 129.92 | 129.92 | 2.04% | 898 |
| May 4, 2026 | 128.39 | 128.89 | 127.18 | 127.32 | 127.32 | -3.44% | 4,432 |
| May 1, 2026 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | 0.87% | 611 |
| Apr 30, 2026 | 130.00 | 130.72 | 129.19 | 130.72 | 130.72 | -0.99% | 3,340 |
| Apr 29, 2026 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | -2.48% | 570 |
| Apr 28, 2026 | 136.25 | 136.25 | 135.38 | 135.38 | 135.38 | 0.72% | 3,938 |
| Apr 27, 2026 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | 0.11% | 498 |
| Apr 24, 2026 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | 1.86% | 544 |
| Apr 23, 2026 | 134.01 | 134.01 | 131.81 | 131.81 | 131.81 | -1.07% | 903 |
| Apr 22, 2026 | 133.50 | 133.81 | 133.24 | 133.24 | 133.24 | 0.43% | 750 |
| Apr 21, 2026 | 129.54 | 133.94 | 129.54 | 132.67 | 132.67 | -0.42% | 1,364 |
| Apr 20, 2026 | 133.28 | 133.28 | 132.99 | 133.24 | 133.24 | -2.46% | 1,154 |
| Apr 17, 2026 | 137.26 | 137.26 | 136.05 | 136.60 | 136.60 | 6.62% | 3,020 |
| Apr 15, 2026 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | -1.25% | 719 |
| Apr 14, 2026 | 129.36 | 129.74 | 129.36 | 129.74 | 129.74 | 1.29% | 898 |
| Apr 13, 2026 | 128.81 | 128.81 | 128.09 | 128.09 | 128.09 | -2.22% | 2,947 |
| Apr 10, 2026 | 131.83 | 132.07 | 130.72 | 131.00 | 131.00 | 3.47% | 28,579 |
| Apr 9, 2026 | 126.61 | 126.61 | 126.61 | 126.61 | 126.61 | -6.42% | 709 |
| Apr 8, 2026 | 135.05 | 135.29 | 135.05 | 135.29 | 135.29 | 7.51% | 927 |
| Apr 7, 2026 | 123.75 | 125.84 | 123.75 | 125.84 | 125.84 | -1.46% | 2,787 |
| Apr 6, 2026 | 126.45 | 127.71 | 126.28 | 127.71 | 127.71 | 2.01% | 1,129 |
| Apr 1, 2026 | 123.84 | 127.17 | 123.84 | 125.19 | 125.19 | 3.33% | 2,127 |
| Mar 31, 2026 | 120.19 | 121.16 | 120.19 | 121.16 | 121.16 | 1.30% | 1,430 |
| Mar 27, 2026 | 120.80 | 121.80 | 119.61 | 119.61 | 119.61 | -1.53% | 1,166 |
| Mar 26, 2026 | 122.42 | 122.42 | 121.47 | 121.47 | 121.47 | 0.12% | 1,012 |
| Mar 25, 2026 | 124.57 | 124.57 | 121.32 | 121.32 | 121.32 | 0.54% | 1,240 |
| Mar 24, 2026 | 118.81 | 120.67 | 118.81 | 120.67 | 120.67 | -0.19% | 1,559 |
| Mar 23, 2026 | 114.67 | 120.90 | 114.67 | 120.90 | 120.90 | 0.10% | 1,637 |
| Mar 20, 2026 | 120.67 | 120.78 | 120.67 | 120.78 | 120.78 | -1.98% | 868 |
| Mar 19, 2026 | 121.70 | 123.22 | 120.17 | 123.22 | 123.22 | 0.65% | 1,183 |
| Mar 18, 2026 | 124.79 | 124.79 | 122.42 | 122.42 | 122.42 | -0.20% | 2,237 |
| Mar 17, 2026 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | 0.42% | 611 |
| Mar 13, 2026 | 123.77 | 123.84 | 122.14 | 122.14 | 122.14 | -1.71% | 1,410 |
| Mar 12, 2026 | 122.72 | 124.27 | 122.72 | 124.27 | 124.27 | -3.77% | 2,653 |
| Mar 11, 2026 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | 1.51% | 566 |
| Mar 10, 2026 | 133.02 | 133.02 | 127.22 | 127.22 | 127.22 | -1.77% | 933 |
| Mar 9, 2026 | 129.66 | 129.66 | 129.51 | 129.51 | 129.51 | 3.13% | 2,087 |
| Mar 6, 2026 | 123.98 | 125.58 | 123.98 | 125.58 | 125.58 | -6.45% | 839 |
| Mar 5, 2026 | 132.22 | 135.35 | 131.72 | 134.24 | 134.24 | -2.65% | 1,407 |
| Mar 4, 2026 | 137.98 | 137.98 | 135.76 | 137.90 | 137.90 | 2.83% | 2,110 |
| Mar 3, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -7.89% | 1,199 |
| Feb 27, 2026 | 149.21 | 149.21 | 145.59 | 145.59 | 145.59 | -1.70% | 858 |
| Feb 26, 2026 | 148.67 | 148.67 | 147.56 | 148.12 | 148.12 | 0.81% | 1,352 |
| Feb 25, 2026 | 147.65 | 147.91 | 146.93 | 146.93 | 146.93 | -1.88% | 4,039 |
| Feb 24, 2026 | 149.76 | 149.76 | 147.40 | 149.75 | 149.75 | 1.95% | 743 |